ストックスクリーナーアプリを入手
116.14
0.38%
0.44
アフターアワーズ：
116.14
Esab Corp (ESAB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $118.0 | $114.3 | $3.73 | 818,985.0 | +0.38% |
| 2025-12-11 | $116.7 | $113.5 | $3.12 | 586,822.0 | +1.72% |
| 2025-12-10 | $115.5 | $109.6 | $5.94 | 818,898.0 | +3.77% |
| 2025-12-09 | $109.6 | $107.2 | $2.45 | 663,960.0 | +1.42% |
| 2025-12-08 | $111.0 | $107.9 | $3.11 | 574,214.0 | -2.32% |
| 2025-12-05 | $114.5 | $110.5 | $4.00 | 443,898.0 | -2.30% |
| 2025-12-04 | $113.9 | $111.9 | $1.95 | 559,663.0 | +0.49% |
| 2025-12-03 | $112.8 | $109.8 | $3.01 | 322,286.0 | +3.07% |
| 2025-12-02 | $111.3 | $108.3 | $2.97 | 531,128.0 | -0.46% |
| 2025-12-01 | $112.0 | $108.6 | $3.39 | 696,036.0 | -2.13% |
| 2025-11-28 | $113.0 | $112.0 | $1.01 | 103,668.0 | +0.22% |
| 2025-11-26 | $113.7 | $109.9 | $3.86 | 464,746.0 | +0.39% |
| 2025-11-25 | $111.7 | $107.6 | $4.08 | 774,133.0 | +3.91% |
| 2025-11-24 | $108.8 | $105.5 | $3.28 | 520,079.0 | +1.27% |
| 2025-11-21 | $106.6 | $103.5 | $3.13 | 564,874.0 | +1.54% |
| 2025-11-20 | $107.1 | $104.0 | $3.08 | 455,263.0 | -0.53% |
| 2025-11-19 | $107.7 | $104.5 | $3.21 | 545,621.0 | -1.95% |
| 2025-11-18 | $107.8 | $105.5 | $2.28 | 580,174.0 | -0.11% |
| 2025-11-17 | $111.3 | $106.9 | $4.43 | 527,198.0 | -4.11% |
| 2025-11-14 | $112.4 | $110.2 | $2.23 | 369,948.0 | -0.04% |
| 2025-11-13 | $114.6 | $111.7 | $2.96 | 372,013.0 | -1.12% |
Esab Corp (ESAB) 株の年ごとの株価履歴
この詳細な分析では、Esab Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はESAB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Esab Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $118.0 | $107.2 | $10.83 | 6,834,875.0 | +3.47% |
| 2025-11 | $117.2 | $103.5 | $13.66 | 8,789,190.0 | -3.92% |
| 2025-10 | $124.3 | $110.2 | $14.16 | 10,849,821.0 | +4.55% |
| 2025-09 | $119.2 | $106.7 | $12.57 | 10,622,613.0 | -3.15% |
| 2025-08 | $133.7 | $108.0 | $25.69 | 11,603,250.0 | -14.01% |
| 2025-07 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| 2025-06 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| 2025-05 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| 2025-04 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| 2025-03 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| 2025-02 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| 2025-01 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
2024年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
2023年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| 2023-11 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| 2023-10 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| 2023-09 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| 2023-08 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| 2023-07 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| 2023-06 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| 2023-05 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| 2023-04 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| 2023-03 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| 2023-02 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| 2023-01 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
0.62%
1.22%
大文字化:
|
ボリューム (24 時間):